Franchise Brands plc (AIM:FRAN)
London · Delayed Price · Currency is GBP · Price in GBX 140.50
-1.50 (-1.06%)
May 6, 2026, 4:43 PM GMT
Franchise Brands Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 5, 2026 | 140.00 | 142.00 | 142.00 | 142.00 | 142.00 | - | 140,479 |
| May 1, 2026 | 135.00 | 142.00 | 135.00 | 142.00 | 142.00 | 1.43% | 173,793 |
| Apr 30, 2026 | 138.00 | 141.50 | 135.00 | 140.00 | 140.00 | 2.19% | 737,409 |
| Apr 29, 2026 | 133.00 | 139.50 | 130.50 | 137.00 | 137.00 | 1.48% | 164,035 |
| Apr 28, 2026 | 136.00 | 136.00 | 133.50 | 135.00 | 135.00 | 0.75% | 78,495 |
| Apr 27, 2026 | 130.00 | 135.00 | 130.00 | 134.00 | 134.00 | 2.29% | 165,327 |
| Apr 24, 2026 | 132.00 | 132.00 | 130.10 | 131.00 | 131.00 | 0.77% | 495,935 |
| Apr 23, 2026 | 129.00 | 132.00 | 129.00 | 130.00 | 130.00 | -0.76% | 180,064 |
| Apr 22, 2026 | 128.50 | 131.00 | 127.00 | 131.00 | 131.00 | - | 132,550 |
| Apr 21, 2026 | 127.50 | 131.50 | 126.09 | 131.00 | 131.00 | 3.15% | 256,202 |
| Apr 20, 2026 | 125.00 | 128.00 | 123.77 | 127.00 | 127.00 | 1.60% | 158,529 |
| Apr 17, 2026 | 125.00 | 126.00 | 122.75 | 125.00 | 125.00 | -0.79% | 78,984 |
| Apr 16, 2026 | 122.50 | 126.00 | 126.00 | 126.00 | 126.00 | 0.80% | 73,553 |
| Apr 15, 2026 | 125.00 | 125.70 | 124.00 | 125.00 | 125.00 | 1.63% | 127,995 |
| Apr 14, 2026 | 122.50 | 124.50 | 121.50 | 123.00 | 123.00 | -1.20% | 124,091 |
| Apr 13, 2026 | 124.50 | 125.00 | 121.50 | 124.50 | 124.50 | -0.40% | 47,909 |
| Apr 10, 2026 | 122.50 | 125.00 | 120.00 | 125.00 | 125.00 | 0.40% | 46,259 |
| Apr 9, 2026 | 120.50 | 125.50 | 120.00 | 124.50 | 124.50 | 1.22% | 74,254 |
| Apr 8, 2026 | 122.00 | 125.50 | 120.50 | 123.00 | 123.00 | 2.07% | 48,753 |
| Apr 7, 2026 | 121.00 | 125.50 | 119.00 | 120.50 | 120.50 | 1.26% | 111,509 |
| Apr 2, 2026 | 124.50 | 120.00 | 119.00 | 119.00 | 119.00 | -0.83% | 86,112 |
| Apr 1, 2026 | 122.00 | 123.50 | 120.00 | 120.00 | 120.00 | -1.64% | 902,306 |
| Mar 31, 2026 | 117.50 | 122.00 | 122.00 | 122.00 | 122.00 | 1.88% | 122,791 |
| Mar 30, 2026 | 122.00 | 122.00 | 118.50 | 119.75 | 119.75 | 0.63% | 209,777 |
| Mar 27, 2026 | 117.50 | 120.90 | 117.50 | 119.00 | 119.00 | -1.65% | 118,582 |
| Mar 26, 2026 | 116.00 | 121.55 | 116.00 | 121.00 | 121.00 | 2.11% | 267,653 |
| Mar 25, 2026 | 114.50 | 118.50 | 112.00 | 118.50 | 118.50 | 5.80% | 179,309 |
| Mar 24, 2026 | 111.00 | 114.00 | 111.00 | 112.00 | 112.00 | - | 125,865 |
| Mar 23, 2026 | 112.50 | 118.50 | 104.66 | 112.00 | 112.00 | -4.27% | 477,733 |
| Mar 20, 2026 | 119.00 | 123.00 | 115.00 | 117.00 | 117.00 | -1.68% | 83,108 |
| Mar 19, 2026 | 122.00 | 127.50 | 119.00 | 119.00 | 119.00 | -4.99% | 235,963 |
| Mar 18, 2026 | 123.50 | 124.28 | 122.00 | 125.25 | 125.25 | 1.42% | 182,530 |
| Mar 17, 2026 | 122.00 | 124.50 | 122.00 | 123.50 | 123.50 | 0.20% | 201,186 |
| Mar 16, 2026 | 126.50 | 131.00 | 122.00 | 123.25 | 123.25 | -2.18% | 89,884 |
| Mar 13, 2026 | 126.50 | 129.50 | 125.00 | 126.00 | 126.00 | -1.37% | 135,989 |
| Mar 12, 2026 | 127.00 | 130.00 | 126.00 | 127.75 | 127.75 | 0.20% | 70,345 |
| Mar 11, 2026 | 127.50 | 128.50 | 126.00 | 127.50 | 127.50 | -0.97% | 1,118,842 |
| Mar 10, 2026 | 127.00 | 130.00 | 127.00 | 128.75 | 128.75 | -0.19% | 885,944 |
| Mar 9, 2026 | 127.90 | 130.00 | 127.90 | 129.00 | 129.00 | -0.77% | 191,539 |
| Mar 6, 2026 | 128.00 | 130.00 | 127.00 | 130.00 | 130.00 | 0.78% | 289,076 |
| Mar 5, 2026 | 128.00 | 130.00 | 127.80 | 129.00 | 129.00 | 0.78% | 267,633 |
| Mar 4, 2026 | 127.00 | 130.00 | 127.00 | 128.00 | 128.00 | -0.78% | 607,196 |
| Mar 3, 2026 | 127.50 | 130.00 | 127.00 | 129.00 | 129.00 | 0.39% | 111,062 |
| Mar 2, 2026 | 130.00 | 130.00 | 127.15 | 128.50 | 128.50 | -0.19% | 243,682 |
| Feb 27, 2026 | 128.00 | 132.50 | 128.00 | 128.75 | 128.75 | -0.96% | 269,919 |
| Feb 26, 2026 | 128.00 | 132.50 | 128.00 | 130.00 | 130.00 | 0.78% | 107,837 |
| Feb 25, 2026 | 128.00 | 132.50 | 128.00 | 129.00 | 129.00 | -1.34% | 212,727 |
| Feb 24, 2026 | 128.00 | 130.50 | 127.35 | 130.75 | 130.75 | 0.58% | 1,711,935 |
| Feb 23, 2026 | 132.50 | 132.50 | 128.00 | 130.00 | 130.00 | - | 59,220 |
| Feb 20, 2026 | 127.00 | 132.50 | 127.00 | 130.00 | 130.00 | 0.97% | 48,256 |